Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 46.61 46.61 46.38 46.40 7,010,244 -0.21(-0.46%)
Dec 29, 2011 46.21 46.72 46.17 46.61 7,966,464 +0.30(+0.66%)
Dec 28, 2011 46.67 46.72 46.20 46.31 8,291,913 -0.40(-0.86%)
Dec 27, 2011 46.69 46.92 46.63 46.71 7,026,995 +0.03(+0.06%)
Dec 23, 2011 46.15 46.70 46.12 46.68 9,191,883 +0.72(+1.57%)
Dec 21, 2011 45.85 45.99 45.69 45.96 11,974,204 +0.31(+0.68%)
Dec 20, 2011 45.30 45.80 45.29 45.65 15,955,118 +0.70(+1.56%)
Dec 19, 2011 45.41 45.48 44.83 44.95 12,755,342 -0.54(-1.20%)
Dec 16, 2011 45.54 45.54 44.96 45.49 27,157,316 +0.21(+0.47%)
Dec 15, 2011 45.03 45.35 44.98 45.28 13,619,394 +0.58(+1.30%)
Dec 14, 2011 44.84 45.13 44.52 44.70 13,854,543 -0.13(-0.28%)
Dec 13, 2011 45.34 45.34 44.67 44.83 20,092,032 -0.11(-0.24%)
Dec 12, 2011 45.19 45.42 44.82 44.93 15,252,168 -0.72(-1.58%)
Dec 09, 2011 45.51 45.76 45.27 45.66 12,488,389 +0.53(+1.18%)
Dec 08, 2011 45.38 45.60 44.97 45.13 13,515,786 -0.47(-1.04%)
Dec 07, 2011 44.98 45.85 44.84 45.60 16,260,555 +0.68(+1.51%)
Dec 06, 2011 45.01 45.23 44.76 44.92 14,724,416 +0.09(+0.21%)
Dec 05, 2011 45.35 45.46 44.47 44.83 21,599,450 -0.08(-0.17%)
Dec 02, 2011 45.90 45.91 44.79 44.91 22,321,460 -0.69(-1.52%)
Dec 01, 2011 45.76 45.95 45.53 45.60 13,925,546 -0.19(-0.42%)
Nov 30, 2011 45.22 45.80 45.14 45.79 21,230,550 +1.37(+3.09%)
Nov 29, 2011 44.45 44.67 44.19 44.42 12,612,526 +0.29(+0.66%)
Nov 28, 2011 43.78 44.37 43.71 44.13 16,415,533 +0.78(+1.80%)
Nov 25, 2011 43.38 43.61 43.19 43.35 8,252,521 -0.11(-0.24%)
Nov 23, 2011 43.88 43.92 43.46 43.46 14,782,537 -0.64(-1.45%)
Nov 22, 2011 44.13 44.30 43.95 44.09 12,382,002 -0.03(-0.06%)
Nov 21, 2011 44.35 44.40 44.08 44.12 46,799,032 -0.64(-1.43%)
Nov 18, 2011 45.00 45.00 44.56 44.76 18,059,190 -0.06(-0.14%)
Nov 17, 2011 44.98 45.22 44.37 44.82 19,863,640 -0.32(-0.71%)
Nov 16, 2011 45.24 45.68 45.08 45.15 11,979,948 -0.41(-0.91%)
Nov 15, 2011 45.54 45.77 45.22 45.56 15,301,092 +0.06(+0.12%)
Nov 14, 2011 45.54 45.80 45.32 45.50 11,805,863 -0.24(-0.52%)
Nov 11, 2011 45.30 45.91 45.30 45.74 12,962,375 +0.79(+1.76%)
Nov 10, 2011 44.96 45.16 44.63 44.95 10,706,559 +0.41(+0.93%)
Nov 09, 2011 44.91 44.96 44.23 44.54 15,794,918 -0.93(-2.05%)
Nov 08, 2011 44.93 45.56 44.83 45.47 11,397,073 +0.60(+1.34%)
Nov 07, 2011 44.84 45.10 44.34 44.86 12,530,209 -0.08(-0.19%)
Nov 04, 2011 44.86 45.24 44.45 44.95 13,874,101 -0.15(-0.34%)
Nov 03, 2011 44.91 45.23 44.63 45.10 14,929,829 +0.49(+1.10%)
Nov 02, 2011 45.14 45.14 44.45 44.61 14,459,394 +0.18(+0.41%)
Nov 01, 2011 44.64 44.94 44.29 44.43 21,046,900 -0.71(-1.57%)
Oct 31, 2011 45.68 46.17 45.13 45.14 19,564,192 -0.85(-1.84%)
Oct 28, 2011 46.01 46.16 45.57 45.99 14,822,581 +0.07(+0.15%)
Oct 27, 2011 45.56 46.05 45.36 45.92 23,345,336 +0.71(+1.57%)
Oct 26, 2011 45.00 45.29 44.72 45.21 14,168,192 +0.56(+1.26%)
Oct 25, 2011 45.26 45.45 44.56 44.65 14,728,427 -0.73(-1.61%)
Oct 24, 2011 44.79 45.42 44.58 45.38 17,906,496 +0.67(+1.49%)
Oct 21, 2011 44.24 44.75 44.09 44.71 18,796,338 +0.88(+2.00%)
Oct 20, 2011 44.14 44.25 43.68 43.83 16,492,084 -0.08(-0.18%)
Oct 19, 2011 45.22 45.22 43.57 43.91 28,479,200 -1.25(-2.76%)
Oct 18, 2011 44.70 45.38 44.44 45.16 16,697,694 +0.44(+0.99%)
Oct 17, 2011 45.15 45.45 44.60 44.72 15,403,196 -0.65(-1.44%)
Oct 14, 2011 45.35 45.38 44.98 45.37 9,527,954 +0.34(+0.76%)
Oct 13, 2011 45.18 45.18 44.56 45.03 11,099,740 -0.07(-0.16%)
Oct 12, 2011 44.96 45.35 44.77 45.10 13,373,548 +0.26(+0.58%)
Oct 11, 2011 45.05 45.12 44.76 44.84 10,879,973 -0.33(-0.73%)
Oct 10, 2011 44.79 45.17 44.61 45.17 10,133,805 +0.91(+2.06%)
Oct 07, 2011 44.17 44.67 44.16 44.25 17,634,200 +0.22(+0.51%)
Oct 06, 2011 43.62 44.04 43.61 44.03 13,687,871 +0.32(+0.74%)
Oct 05, 2011 43.61 43.82 43.18 43.71 21,975,612 +0.13(+0.29%)
Oct 04, 2011 43.15 43.69 42.64 43.58 25,945,368 +0.06(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.